万安科技[002590]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
7.52 |
13 |
13 |
集合竞价 |
| 09:15:09 |
8.06 |
383 |
383 |
集合竞价 |
| 09:15:45 |
8.21 |
388 |
388 |
集合竞价 |
| 09:16:39 |
8.15 |
383 |
383 |
集合竞价 |
| 09:17:24 |
7.61 |
383 |
383 |
集合竞价 |
| 09:17:33 |
7.55 |
383 |
383 |
集合竞价 |
| 09:17:42 |
7.52 |
383 |
383 |
集合竞价 |
| 09:18:18 |
7.54 |
383 |
383 |
集合竞价 |
| 09:18:27 |
7.55 |
383 |
383 |
集合竞价 |
| 09:18:54 |
7.57 |
383 |
383 |
集合竞价 |
| 09:19:12 |
7.58 |
383 |
383 |
集合竞价 |
| 09:19:21 |
8.06 |
391 |
391 |
集合竞价 |
| 09:20:54 |
8.08 |
391 |
391 |
集合竞价 |
| 09:23:09 |
8.11 |
391 |
391 |
集合竞价 |
| 09:24:03 |
8.12 |
391 |
391 |
集合竞价 |
| 09:24:57 |
8.13 |
451 |
451 |
集合竞价 |
| 09:25:00 |
8.18 |
451 |
902 |
卖出 |
| 09:30:03 |
8.23 |
602 |
1504 |
买入 |
| 09:30:06 |
8.26 |
14 |
1518 |
买入 |
| 09:30:09 |
8.25 |
49 |
1567 |
卖出 |
| 09:30:12 |
8.25 |
15 |
1582 |
买入 |
| 09:30:15 |
8.26 |
10 |
1592 |
买入 |
| 09:30:18 |
8.26 |
12 |
1604 |
买入 |
| 09:30:21 |
8.25 |
40 |
1644 |
卖出 |
| 09:30:24 |
8.25 |
19 |
1663 |
卖出 |
| 09:30:27 |
8.25 |
38 |
1701 |
卖出 |
| 09:30:30 |
8.25 |
4 |
1705 |
买入 |
| 09:30:33 |
8.25 |
20 |
1725 |
买入 |
| 09:30:36 |
8.26 |
9 |
1734 |
买入 |
| 09:30:39 |
8.25 |
111 |
1845 |
卖出 |
| 09:30:45 |
8.25 |
4 |
1849 |
买入 |
| 09:30:48 |
8.23 |
9 |
1858 |
卖出 |
| 09:30:51 |
8.25 |
10 |
1868 |
买入 |
| 09:30:54 |
8.25 |
6 |
1874 |
买入 |
| 09:30:57 |
8.25 |
32 |
1906 |
买入 |
| 09:31:00 |
8.24 |
2 |
1908 |
卖出 |
| 09:31:03 |
8.25 |
3 |
1911 |
买入 |
| 09:31:06 |
8.24 |
3 |
1914 |
卖出 |
| 09:31:09 |
8.23 |
126 |
2040 |
卖出 |
| 09:31:12 |
8.24 |
21 |
2061 |
买入 |
| 09:31:15 |
8.24 |
9 |
2070 |
卖出 |
| 09:31:18 |
8.25 |
32 |
2102 |
买入 |
| 09:31:21 |
8.25 |
8 |
2110 |
买入 |
| 09:31:24 |
8.25 |
3 |
2113 |
买入 |
| 09:31:27 |
8.25 |
4 |
2117 |
买入 |
| 09:31:30 |
8.25 |
7 |
2124 |
买入 |
| 09:31:33 |
8.25 |
5 |
2129 |
买入 |
| 09:31:36 |
8.24 |
191 |
2320 |
卖出 |
| 09:31:39 |
8.25 |
16 |
2336 |
买入 |
| 09:31:42 |
8.25 |
2 |
2338 |
买入 |
| 09:31:51 |
8.24 |
10 |
2348 |
卖出 |
| 09:31:54 |
8.24 |
30 |
2378 |
卖出 |
| 09:31:57 |
8.24 |
5 |
2383 |
买入 |
| 09:32:00 |
8.24 |
40 |
2423 |
买入 |
| 09:32:03 |
8.24 |
12 |
2435 |
买入 |
| 09:32:06 |
8.24 |
20 |
2455 |
买入 |
| 09:32:09 |
8.24 |
18 |
2473 |
买入 |
| 09:32:12 |
8.23 |
45 |
2518 |
卖出 |
| 09:32:15 |
8.23 |
320 |
2838 |
买入 |
| 09:32:18 |
8.23 |
227 |
3065 |
买入 |
| 09:32:21 |
8.23 |
18 |
3083 |
卖出 |
| 09:32:30 |
8.25 |
12 |
3095 |
买入 |
| 09:32:33 |
8.23 |
4 |
3099 |
卖出 |
| 09:32:39 |
8.23 |
15 |
3114 |
卖出 |
| 09:32:42 |
8.23 |
47 |
3161 |
买入 |
| 09:32:45 |
8.23 |
18 |
3179 |
买入 |
| 09:32:48 |
8.23 |
30 |
3209 |
买入 |
| 09:32:51 |
8.23 |
5 |
3214 |
买入 |
| 09:33:00 |
8.23 |
1 |
3215 |
买入 |
| 09:33:03 |
8.23 |
30 |
3245 |
买入 |
| 09:33:06 |
8.23 |
3 |
3248 |
买入 |
| 09:33:09 |
8.23 |
1 |
3249 |
买入 |
| 09:33:12 |
8.23 |
11 |
3260 |
买入 |
| 09:33:18 |
8.23 |
1 |
3261 |
买入 |
| 09:33:27 |
8.23 |
3 |
3264 |
买入 |
| 09:33:33 |
8.23 |
29 |
3293 |
买入 |
| 09:33:51 |
8.22 |
37 |
3330 |
卖出 |
| 09:33:54 |
8.23 |
1 |
3331 |
卖出 |
| 09:34:00 |
8.23 |
2 |
3333 |
卖出 |
| 09:34:03 |
8.23 |
2 |
3335 |
卖出 |
| 09:34:09 |
8.22 |
100 |
3435 |
卖出 |
| 09:34:12 |
8.22 |
32 |
3467 |
卖出 |
| 09:34:15 |
8.22 |
11 |
3478 |
卖出 |
| 09:34:18 |
8.23 |
48 |
3526 |
买入 |
| 09:34:30 |
8.23 |
54 |
3580 |
卖出 |
| 09:34:33 |
8.24 |
1 |
3581 |
买入 |
| 09:34:42 |
8.24 |
5 |
3586 |
买入 |
| 09:34:45 |
8.24 |
30 |
3616 |
买入 |
| 09:34:54 |
8.24 |
3 |
3619 |
买入 |
| 09:34:57 |
8.24 |
11 |
3630 |
买入 |
| 09:35:00 |
8.24 |
2 |
3632 |
买入 |
| 09:35:03 |
8.24 |
4 |
3636 |
买入 |
| 09:35:09 |
8.24 |
6 |
3642 |
买入 |
| 09:35:12 |
8.24 |
28 |
3670 |
买入 |
| 09:35:18 |
8.24 |
21 |
3691 |
卖出 |
| 09:35:21 |
8.24 |
17 |
3708 |
卖出 |
| 09:35:24 |
8.24 |
3 |
3711 |
买入 |
| 09:35:27 |
8.24 |
1 |
3712 |
买入 |
| 09:35:36 |
8.23 |
200 |
3912 |
卖出 |
| 09:35:39 |
8.23 |
19 |
3931 |
卖出 |
| 09:35:42 |
8.23 |
11 |
3942 |
卖出 |
| 09:35:45 |
8.23 |
7 |
3949 |
卖出 |
| 09:35:48 |
8.23 |
84 |
4033 |
卖出 |
| 09:35:51 |
8.22 |
26 |
4059 |
卖出 |
| 09:35:57 |
8.23 |
3 |
4062 |
买入 |
| 09:36:00 |
8.24 |
6 |
4068 |
买入 |
| 09:36:12 |
8.24 |
10 |
4078 |
买入 |
| 09:36:18 |
8.24 |
59 |
4137 |
买入 |
| 09:36:21 |
8.24 |
67 |
4204 |
买入 |
| 09:36:24 |
8.24 |
3 |
4207 |
买入 |
| 09:36:27 |
8.24 |
24 |
4231 |
买入 |
| 09:36:30 |
8.24 |
25 |
4256 |
买入 |
| 09:36:33 |
8.25 |
3 |
4259 |
买入 |
| 09:36:36 |
8.23 |
198 |
4457 |
卖出 |
| 09:36:48 |
8.24 |
20 |
4477 |
买入 |
| 09:37:00 |
8.24 |
2 |
4479 |
卖出 |
| 09:37:03 |
8.24 |
10 |
4489 |
卖出 |
| 09:37:09 |
8.24 |
6 |
4495 |
卖出 |
| 09:37:15 |
8.24 |
4 |
4499 |
卖出 |
| 09:37:18 |
8.24 |
315 |
4814 |
卖出 |
| 09:37:21 |
8.23 |
9 |
4823 |
卖出 |
| 09:37:27 |
8.23 |
23 |
4846 |
卖出 |
| 09:37:30 |
8.24 |
1 |
4847 |
买入 |
| 09:37:36 |
8.24 |
1 |
4848 |
卖出 |
| 09:37:39 |
8.24 |
17 |
4865 |
卖出 |
| 09:37:42 |
8.25 |
31 |
4896 |
买入 |
| 09:37:51 |
8.25 |
22 |
4918 |
买入 |
| 09:37:54 |
8.25 |
49 |
4967 |
卖出 |
| 09:38:03 |
8.25 |
3 |
4970 |
买入 |
| 09:38:06 |
8.24 |
10 |
4980 |
卖出 |
| 09:38:27 |
8.23 |
10 |
4990 |
卖出 |
| 09:38:30 |
8.23 |
10 |
5000 |
卖出 |
| 09:38:39 |
8.23 |
1 |
5001 |
卖出 |
| 09:38:42 |
8.23 |
5 |
5006 |
卖出 |
| 09:39:09 |
8.23 |
46 |
5052 |
卖出 |
| 09:39:12 |
8.23 |
23 |
5075 |
卖出 |
| 09:39:15 |
8.21 |
192 |
5267 |
卖出 |
| 09:39:24 |
8.21 |
12 |
5279 |
卖出 |
| 09:39:33 |
8.21 |
3 |
5282 |
卖出 |
| 09:39:36 |
8.21 |
1 |
5283 |
卖出 |
| 09:39:39 |
8.22 |
3 |
5286 |
买入 |
| 09:40:03 |
8.22 |
35 |
5321 |
买入 |
| 09:40:06 |
8.22 |
6 |
5327 |
买入 |
| 09:40:09 |
8.22 |
4 |
5331 |
买入 |
| 09:40:12 |
8.22 |
23 |
5354 |
买入 |
| 09:40:18 |
8.22 |
10 |
5364 |
买入 |
| 09:40:21 |
8.22 |
2 |
5366 |
买入 |
| 09:40:30 |
8.22 |
3 |
5369 |
买入 |
| 09:40:36 |
8.21 |
21 |
5390 |
卖出 |
| 09:40:39 |
8.21 |
20 |
5410 |
卖出 |
| 09:40:42 |
8.21 |
5 |
5415 |
卖出 |
| 09:40:45 |
8.21 |
8 |
5423 |
卖出 |
| 09:40:48 |
8.21 |
11 |
5434 |
卖出 |
| 09:40:51 |
8.21 |
386 |
5820 |
卖出 |
| 09:40:54 |
8.21 |
58 |
5878 |
买入 |
| 09:40:57 |
8.2 |
15 |
5893 |
卖出 |
| 09:41:00 |
8.2 |
6 |
5899 |
卖出 |
| 09:41:03 |
8.19 |
1221 |
7120 |
卖出 |
| 09:41:06 |
8.19 |
65 |
7185 |
卖出 |
| 09:41:09 |
8.19 |
7 |
7192 |
买入 |
| 09:41:12 |
8.19 |
5 |
7197 |
买入 |
| 09:41:18 |
8.19 |
5 |
7202 |
买入 |
| 09:41:24 |
8.19 |
5 |
7207 |
买入 |
| 09:41:27 |
8.19 |
12 |
7219 |
买入 |
| 09:41:30 |
8.19 |
2 |
7221 |
买入 |
| 09:41:33 |
8.18 |
19 |
7240 |
卖出 |
| 09:41:36 |
8.18 |
6 |
7246 |
卖出 |
| 09:41:42 |
8.19 |
3 |
7249 |
买入 |
| 09:41:54 |
8.18 |
18 |
7267 |
卖出 |
| 09:41:57 |
8.18 |
2 |
7269 |
卖出 |
| 09:42:00 |
8.19 |
32 |
7301 |
买入 |
| 09:42:06 |
8.18 |
271 |
7572 |
卖出 |
| 09:42:09 |
8.19 |
100 |
7672 |
买入 |
| 09:42:12 |
8.19 |
98 |
7770 |
买入 |
| 09:42:15 |
8.19 |
4 |
7774 |
买入 |
| 09:42:18 |
8.18 |
4 |
7778 |
卖出 |
| 09:42:27 |
8.18 |
27 |
7805 |
卖出 |
| 09:42:33 |
8.18 |
24 |
7829 |
卖出 |
| 09:42:36 |
8.2 |
39 |
7868 |
买入 |
| 09:42:48 |
8.19 |
5 |
7873 |
卖出 |
| 09:43:09 |
8.19 |
135 |
8008 |
买入 |
| 09:43:12 |
8.17 |
59 |
8067 |
卖出 |
| 09:43:15 |
8.17 |
27 |
8094 |
买入 |
| 09:43:18 |
8.17 |
22 |
8116 |
买入 |
| 09:43:21 |
8.17 |
12 |
8128 |
买入 |
| 09:43:27 |
8.17 |
17 |
8145 |
买入 |
| 09:43:30 |
8.17 |
2 |
8147 |
买入 |
| 09:43:33 |
8.16 |
163 |
8310 |
卖出 |
| 09:43:39 |
8.16 |
54 |
8364 |
卖出 |
| 09:43:45 |
8.17 |
50 |
8414 |
买入 |
| 09:43:51 |
8.17 |
6 |
8420 |
买入 |
| 09:43:54 |
8.16 |
13 |
8433 |
卖出 |
| 09:43:57 |
8.17 |
5 |
8438 |
买入 |
| 09:44:00 |
8.17 |
5 |
8443 |
卖出 |
| 09:44:15 |
8.17 |
89 |
8532 |
买入 |
| 09:44:27 |
8.17 |
10 |
8542 |
卖出 |
| 09:44:33 |
8.18 |
16 |
8558 |
买入 |
| 09:44:57 |
8.18 |
1 |
8559 |
卖出 |
| 09:45:00 |
8.18 |
4 |
8563 |
卖出 |
| 09:45:09 |
8.18 |
4 |
8567 |
卖出 |
| 09:45:12 |
8.19 |
1 |
8568 |
买入 |
| 09:45:15 |
8.18 |
32 |
8600 |
卖出 |
| 09:45:24 |
8.18 |
12 |
8612 |
买入 |
| 09:45:33 |
8.18 |
8 |
8620 |
买入 |
| 09:45:36 |
8.18 |
95 |
8715 |
买入 |
| 09:45:39 |
8.18 |
5 |
8720 |
买入 |
| 09:45:51 |
8.19 |
20 |
8740 |
买入 |
| 09:45:54 |
8.19 |
22 |
8762 |
买入 |
| 09:45:57 |
8.18 |
3 |
8765 |
卖出 |
| 09:46:00 |
8.18 |
12 |
8777 |
卖出 |
| 09:46:06 |
8.19 |
37 |
8814 |
买入 |
| 09:46:09 |
8.19 |
2 |
8816 |
买入 |
| 09:46:12 |
8.19 |
3 |
8819 |
卖出 |
| 09:46:18 |
8.19 |
1 |
8820 |
卖出 |
| 09:46:36 |
8.19 |
17 |
8837 |
卖出 |
| 09:46:39 |
8.19 |
52 |
8889 |
卖出 |
| 09:46:42 |
8.19 |
2 |
8891 |
买入 |
| 09:46:54 |
8.19 |
5 |
8896 |
买入 |
| 09:46:57 |
8.19 |
122 |
9018 |
买入 |
| 09:47:00 |
8.19 |
28 |
9046 |
买入 |
| 09:47:03 |
8.2 |
31 |
9077 |
买入 |
| 09:47:06 |
8.2 |
1 |
9078 |
买入 |
| 09:47:24 |
8.2 |
27 |
9105 |
买入 |
| 09:47:27 |
8.2 |
51 |
9156 |
买入 |
| 09:47:42 |
8.2 |
3 |
9159 |
卖出 |
| 09:47:45 |
8.2 |
4 |
9163 |
卖出 |
| 09:47:48 |
8.2 |
4 |
9167 |
卖出 |
| 09:47:51 |
8.2 |
4 |
9171 |
买入 |
| 09:47:54 |
8.19 |
23 |
9194 |
卖出 |
| 09:48:00 |
8.2 |
2 |
9196 |
买入 |
| 09:48:03 |
8.2 |
3 |
9199 |
买入 |
| 09:48:09 |
8.2 |
25 |
9224 |
买入 |
| 09:48:12 |
8.21 |
1 |
9225 |
买入 |
| 09:48:18 |
8.2 |
20 |
9245 |
卖出 |
| 09:48:30 |
8.2 |
2 |
9247 |
卖出 |
| 09:48:51 |
8.2 |
13 |
9260 |
卖出 |
| 09:49:00 |
8.2 |
4 |
9264 |
卖出 |
| 09:49:09 |
8.2 |
31 |
9295 |
卖出 |
| 09:49:36 |
8.2 |
31 |
9326 |
卖出 |
| 09:49:39 |
8.21 |
1 |
9327 |
买入 |
| 09:49:48 |
8.21 |
15 |
9342 |
买入 |
| 09:49:51 |
8.21 |
10 |
9352 |
卖出 |
| 09:50:00 |
8.21 |
4 |
9356 |
卖出 |
| 09:50:18 |
8.22 |
1 |
9357 |
买入 |
| 09:50:24 |
8.22 |
7 |
9364 |
买入 |
| 09:50:33 |
8.22 |
30 |
9394 |
买入 |
| 09:50:42 |
8.22 |
12 |
9406 |
买入 |
| 09:50:45 |
8.21 |
7 |
9413 |
卖出 |
| 09:51:03 |
8.21 |
5 |
9418 |
卖出 |
| 09:51:06 |
8.21 |
3 |
9421 |
卖出 |
| 09:51:12 |
8.21 |
27 |
9448 |
卖出 |
| 09:51:27 |
8.22 |
25 |
9473 |
买入 |
| 09:51:30 |
8.22 |
10 |
9483 |
卖出 |
| 09:51:36 |
8.24 |
10 |
9493 |
买入 |
| 09:51:51 |
8.22 |
54 |
9547 |
卖出 |
| 09:51:54 |
8.22 |
4 |
9551 |
买入 |
| 09:52:00 |
8.21 |
13 |
9564 |
卖出 |
| 09:52:03 |
8.21 |
3 |
9567 |
卖出 |
| 09:52:06 |
8.2 |
19 |
9586 |
卖出 |
| 09:52:09 |
8.21 |
2 |
9588 |
卖出 |
| 09:52:12 |
8.21 |
8 |
9596 |
买入 |
| 09:52:18 |
8.2 |
9 |
9605 |
卖出 |
| 09:52:27 |
8.21 |
1 |
9606 |
买入 |
| 09:52:30 |
8.21 |
37 |
9643 |
买入 |
| 09:52:33 |
8.22 |
83 |
9726 |
买入 |
| 09:52:36 |
8.23 |
1 |
9727 |
买入 |
| 09:52:39 |
8.23 |
1 |
9728 |
卖出 |
| 09:53:00 |
8.24 |
10 |
9738 |
买入 |
| 09:53:03 |
8.23 |
5 |
9743 |
卖出 |
| 09:53:06 |
8.22 |
1 |
9744 |
卖出 |
| 09:53:15 |
8.22 |
2 |
9746 |
卖出 |
| 09:53:24 |
8.21 |
9 |
9755 |
卖出 |
| 09:53:30 |
8.2 |
177 |
9932 |
卖出 |
| 09:53:33 |
8.21 |
25 |
9957 |
买入 |
| 09:53:36 |
8.22 |
1 |
9958 |
买入 |
| 09:53:48 |
8.22 |
5 |
9963 |
买入 |
| 09:53:57 |
8.22 |
12 |
9975 |
买入 |
| 09:54:00 |
8.21 |
10 |
9985 |
卖出 |
| 09:54:09 |
8.23 |
1 |
9986 |
买入 |
| 09:54:12 |
8.21 |
50 |
10036 |
卖出 |
| 09:54:15 |
8.23 |
6 |
10042 |
买入 |
| 09:54:18 |
8.23 |
3 |
10045 |
买入 |
| 09:54:36 |
8.23 |
3 |
10048 |
买入 |
| 09:54:39 |
8.21 |
4 |
10052 |
卖出 |
| 09:54:48 |
8.23 |
2 |
10054 |
买入 |
| 09:54:51 |
8.23 |
5 |
10059 |
买入 |
| 09:54:54 |
8.23 |
6 |
10065 |
买入 |
| 09:54:57 |
8.23 |
25 |
10090 |
买入 |
| 09:55:03 |
8.23 |
74 |
10164 |
买入 |
| 09:55:15 |
8.24 |
2 |
10166 |
买入 |
| 09:55:18 |
8.24 |
1 |
10167 |
买入 |
| 09:55:24 |
8.24 |
2 |
10169 |
买入 |
| 09:55:30 |
8.23 |
20 |
10189 |
卖出 |
| 09:55:42 |
8.24 |
8 |
10197 |
买入 |
| 09:55:51 |
8.24 |
16 |
10213 |
买入 |
| 09:55:54 |
8.25 |
64 |
10277 |
买入 |
| 09:56:00 |
8.24 |
2 |
10279 |
买入 |
| 09:56:09 |
8.24 |
1 |
10280 |
买入 |
| 09:56:48 |
8.23 |
21 |
10301 |
卖出 |
| 09:57:00 |
8.23 |
1 |
10302 |
卖出 |